Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (TSX: MEG )

29.18 -0.23 (-0.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.68 20.00 18.98 19.30 2,670,820 -0.14(-0.72%)
Apr 28, 2022 18.78 19.51 18.29 19.44 3,274,891 +0.87(+4.68%)
Apr 27, 2022 18.08 18.83 17.58 18.57 3,575,155 +0.64(+3.57%)
Apr 26, 2022 18.02 18.68 17.78 17.93 3,331,858 +0.16(+0.90%)
Apr 25, 2022 17.39 17.94 16.47 17.77 4,334,765 -0.43(-2.36%)
Apr 22, 2022 18.96 19.10 18.06 18.20 2,562,225 -0.74(-3.91%)
Apr 21, 2022 20.10 20.66 18.86 18.94 3,589,380 -0.86(-4.34%)
Apr 20, 2022 19.09 19.88 18.77 19.80 3,079,839 +0.85(+4.49%)
Apr 19, 2022 18.60 19.27 18.58 18.95 1,809,629 -0.16(-0.84%)
Apr 18, 2022 18.56 19.23 18.48 19.11 3,130,429 +0.89(+4.88%)
Apr 14, 2022 18.22 0 +0.29(+1.62%)
Apr 13, 2022 17.34 18.04 16.96 17.93 3,925,229 +0.87(+5.10%)
Apr 12, 2022 17.15 17.52 17.03 17.06 3,157,276 +0.33(+1.97%)
Apr 11, 2022 17.31 17.31 16.36 16.73 3,144,268 -0.83(-4.73%)
Apr 08, 2022 17.00 17.73 16.93 17.56 2,260,779 +0.56(+3.29%)
Apr 07, 2022 16.82 17.24 16.40 17.00 2,063,125 +0.22(+1.31%)
Apr 06, 2022 17.39 17.51 16.63 16.78 2,322,469 -0.48(-2.78%)
Apr 05, 2022 17.78 17.99 17.24 17.26 2,456,755 -0.53(-2.98%)
Apr 04, 2022 17.44 17.89 17.28 17.79 2,647,908 +0.61(+3.55%)
Apr 01, 2022 16.85 17.34 16.84 17.18 4,700,228 +0.11(+0.64%)
Mar 31, 2022 17.36 17.81 17.00 17.07 2,392,634 -0.64(-3.61%)
Mar 30, 2022 18.00 18.24 17.52 17.71 1,813,322 +0.01(+0.06%)
Mar 29, 2022 17.09 17.74 16.74 17.70 3,655,634 +0.09(+0.51%)
Mar 28, 2022 17.87 17.91 17.50 17.61 2,162,842 -0.83(-4.50%)
Mar 25, 2022 17.80 18.63 17.64 18.44 2,725,128 +0.29(+1.60%)
Mar 24, 2022 18.40 18.59 18.10 18.15 2,284,071 -0.50(-2.68%)
Mar 23, 2022 18.98 19.11 18.58 18.65 2,116,085 +0.10(+0.54%)
Mar 22, 2022 18.99 19.05 18.44 18.55 2,145,039 -0.40(-2.11%)
Mar 21, 2022 18.30 18.99 18.09 18.95 3,077,447 +1.21(+6.82%)
Mar 18, 2022 17.88 18.09 17.72 17.74 2,375,144 -0.27(-1.50%)
Mar 17, 2022 17.60 18.12 17.51 18.01 3,108,077 +0.96(+5.63%)
Mar 16, 2022 17.10 17.34 16.60 17.05 2,986,159 +0.15(+0.89%)
Mar 15, 2022 16.27 17.25 15.90 16.90 4,267,821 -0.31(-1.80%)
Mar 14, 2022 18.02 18.22 17.11 17.21 4,005,492 -1.47(-7.87%)
Mar 11, 2022 18.21 18.91 18.21 18.68 2,175,423 +0.11(+0.59%)
Mar 10, 2022 18.85 18.97 18.14 18.57 3,362,611 +0.08(+0.43%)
Mar 09, 2022 18.81 19.19 17.94 18.49 6,383,402 -1.23(-6.24%)
Mar 08, 2022 20.16 21.17 19.57 19.72 7,114,678 +0.04(+0.20%)
Mar 07, 2022 19.43 20.00 19.02 19.68 5,062,805 +1.44(+7.89%)
Mar 04, 2022 17.61 18.26 17.37 18.24 6,100,737 +1.04(+6.05%)
Mar 03, 2022 17.00 17.50 16.82 17.20 3,517,097 +0.11(+0.64%)
Mar 02, 2022 17.01 17.17 16.43 17.09 2,211,012 +0.46(+2.77%)
Mar 01, 2022 16.89 17.24 16.47 16.63 2,710,442 +0.08(+0.48%)
Feb 28, 2022 16.21 16.59 16.08 16.55 2,593,406 +0.51(+3.18%)
Feb 25, 2022 15.83 16.13 15.52 16.04 2,426,908 +0.25(+1.58%)
Feb 24, 2022 16.39 16.40 15.32 15.79 2,740,568 +0.11(+0.70%)
Feb 23, 2022 15.88 16.17 15.62 15.68 1,839,076 -0.04(-0.25%)
Feb 22, 2022 16.43 16.43 15.57 15.72 2,022,090 +0.00(+0.00%)
Feb 18, 2022 15.72 0 -0.37(-2.30%)
Feb 17, 2022 16.31 16.69 15.73 16.09 2,898,508 -0.15(-0.92%)
Feb 16, 2022 16.27 16.92 16.23 16.24 2,331,755 +0.20(+1.25%)
Feb 15, 2022 15.62 16.08 15.39 16.04 3,767,270 -0.06(-0.37%)
Feb 14, 2022 16.01 16.49 15.89 16.10 1,759,456 -0.11(-0.68%)
Feb 11, 2022 15.35 16.26 15.31 16.21 3,243,784 +0.99(+6.50%)
Feb 10, 2022 14.90 15.62 14.87 15.22 1,907,984 +0.09(+0.59%)
Feb 09, 2022 14.67 15.32 14.64 15.13 2,100,610 +0.61(+4.20%)
Feb 08, 2022 15.15 15.15 14.50 14.52 2,078,515 -0.73(-4.79%)
Feb 07, 2022 15.54 15.55 15.04 15.25 2,070,979 -0.24(-1.55%)
Feb 04, 2022 15.59 15.99 15.46 15.49 3,152,434 +0.24(+1.57%)
Feb 03, 2022 15.25 15.13 15.25 2,101,143 -0.19(-1.23%)
Feb 02, 2022 15.60 15.78 15.06 15.44 2,524,039 -0.05(-0.32%)
Feb 01, 2022 15.14 15.64 14.85 15.49 4,378,259 +0.35(+2.31%)
Jan 31, 2022 15.08 15.29 15.14 2,716,886 +0.47(+3.20%)
Jan 28, 2022 14.60 14.88 14.37 14.67 2,941,059 +0.37(+2.59%)
Jan 27, 2022 14.57 14.75 14.10 14.30 2,472,956 +0.07(+0.49%)
Jan 26, 2022 14.75 15.00 14.10 14.23 2,244,693 -0.13(-0.91%)
Jan 25, 2022 13.65 14.44 13.35 14.36 2,391,544 +0.67(+4.89%)
Jan 24, 2022 12.92 13.74 12.82 13.69 2,243,729 -0.08(-0.58%)
Jan 21, 2022 13.60 14.01 13.41 13.77 1,988,327 -0.28(-1.99%)
Jan 20, 2022 14.23 14.43 14.01 14.05 1,106,011 -0.27(-1.89%)
Jan 19, 2022 14.45 14.50 14.03 14.32 1,527,749 -0.07(-0.49%)
Jan 18, 2022 14.45 14.63 14.18 14.39 3,233,789 +0.09(+0.63%)
Jan 17, 2022 14.13 14.39 14.11 14.30 1,185,289 +0.04(+0.28%)
Jan 14, 2022 13.48 14.32 13.41 14.26 3,208,632 +0.87(+6.50%)
Jan 13, 2022 13.66 13.66 13.20 13.39 1,958,435 -0.21(-1.54%)
Jan 12, 2022 13.75 13.80 13.46 13.60 2,033,067 +0.08(+0.59%)
Jan 11, 2022 12.95 13.58 12.78 13.52 1,946,896 +0.84(+6.62%)
Jan 10, 2022 12.88 12.90 12.60 12.68 1,595,260 -0.16(-1.25%)
Jan 07, 2022 12.99 12.99 12.74 12.84 1,637,928 -0.03(-0.23%)
Jan 06, 2022 12.81 12.99 12.44 12.87 2,655,752 +0.42(+3.37%)
Jan 05, 2022 12.62 12.81 12.33 12.45 1,793,032 -0.02(-0.16%)
Jan 04, 2022 12.00 12.69 11.99 12.47 3,007,576 +0.77(+6.58%)
Dec 31, 2021 11.70 11.70 11.70 0 +0.06(+0.52%)
Dec 30, 2021 11.94 11.99 11.61 11.64 737,770 -0.17(-1.44%)
Dec 29, 2021 11.99 12.16 11.62 11.81 1,791,794 +0.55(+4.88%)
Dec 24, 2021 11.26 11.26 11.26 0 -0.03(-0.27%)
Dec 23, 2021 11.20 11.39 11.15 11.29 1,171,594 +0.17(+1.53%)
Dec 22, 2021 10.90 11.29 10.84 11.12 2,081,841 +0.07(+0.63%)
Dec 21, 2021 10.74 11.07 10.74 11.05 1,264,506 +0.54(+5.14%)
Dec 20, 2021 10.18 10.53 10.03 10.51 1,134,029 -0.19(-1.78%)
Dec 17, 2021 10.68 10.83 10.40 10.70 2,330,756 -0.11(-1.02%)
Dec 16, 2021 11.24 11.50 10.80 10.81 1,489,051 -0.34(-3.05%)
Dec 15, 2021 11.30 11.34 10.51 11.15 3,381,343 -0.23(-2.02%)
Dec 14, 2021 11.52 11.79 11.34 11.38 1,470,035 -0.35(-2.98%)
Dec 13, 2021 12.00 12.02 11.52 11.73 1,924,982 -0.36(-2.98%)
Dec 10, 2021 12.16 12.16 11.79 12.09 1,242,090 +0.21(+1.77%)
Dec 09, 2021 11.96 12.03 11.72 11.88 1,452,266 -0.27(-2.22%)
Dec 08, 2021 11.78 12.34 11.73 12.15 2,731,012 +0.41(+3.49%)
Dec 07, 2021 11.81 12.19 11.62 11.74 2,140,849 +0.33(+2.89%)
Dec 06, 2021 10.98 11.47 10.84 11.41 1,898,305 +0.62(+5.75%)
Dec 03, 2021 10.78 11.12 10.58 10.79 3,039,194 +0.20(+1.89%)
Dec 02, 2021 10.18 10.59 10.00 10.59 1,917,793 +0.23(+2.22%)
Dec 01, 2021 10.64 10.94 10.32 10.36 1,817,098 -0.04(-0.38%)
Nov 30, 2021 10.55 10.76 10.16 10.40 2,692,186 -0.55(-5.02%)
Nov 29, 2021 11.52 11.52 10.89 10.95 2,299,492 +0.09(+0.83%)
Nov 26, 2021 10.85 11.08 10.57 10.86 2,633,519 -1.11(-9.27%)
Nov 25, 2021 11.82 12.07 11.79 11.97 714,348 +0.16(+1.35%)
Nov 24, 2021 11.27 11.88 11.17 11.81 2,626,471 +0.41(+3.60%)
Nov 23, 2021 10.94 11.41 10.94 11.40 1,948,685 +0.63(+5.85%)
Nov 22, 2021 10.73 10.94 10.51 10.77 1,449,607 +0.20(+1.89%)
Nov 19, 2021 10.69 10.80 10.35 10.57 1,448,174 -0.44(-4.00%)
Nov 18, 2021 10.94 11.03 10.99 11.01 1,468,957 +0.04(+0.36%)
Nov 17, 2021 11.01 11.55 10.94 10.97 2,327,461 -0.08(-0.72%)
Nov 16, 2021 10.92 11.18 10.78 11.05 1,527,918 +0.19(+1.75%)
Nov 15, 2021 10.75 10.93 10.45 10.86 1,504,166 -0.03(-0.28%)
Nov 12, 2021 11.10 11.16 10.83 10.89 1,601,885 -0.28(-2.51%)
Nov 11, 2021 10.96 11.30 10.91 11.17 1,525,860 +0.35(+3.23%)
Nov 10, 2021 11.22 10.82 2,053,494 -0.39(-3.48%)
Nov 09, 2021 11.73 11.79 10.99 11.21 4,150,165 -0.22(-1.92%)
Nov 08, 2021 11.24 11.50 11.20 11.43 2,200,367 +0.29(+2.60%)
Nov 05, 2021 11.19 11.26 10.90 11.14 2,355,780 +0.09(+0.81%)
Nov 04, 2021 11.35 11.35 10.96 11.05 1,909,792 +0.00(+0.00%)
Nov 03, 2021 10.95 11.23 10.85 11.05 1,482,339 -0.06(-0.54%)
Nov 02, 2021 11.11 11.15 10.93 11.11 1,338,822 -0.17(-1.51%)
Nov 01, 2021 11.20 11.35 11.15 11.28 1,249,756 +0.19(+1.71%)
Oct 29, 2021 11.25 11.25 10.93 11.09 1,177,739 -0.21(-1.86%)
Oct 28, 2021 11.05 11.30 10.91 11.30 1,526,609 +0.18(+1.62%)
Oct 27, 2021 11.50 11.61 11.11 11.12 1,131,779 -0.60(-5.12%)
Oct 26, 2021 11.83 11.72 1,197,445 -0.08(-0.68%)
Oct 25, 2021 11.77 11.98 11.62 11.80 2,370,706 +0.15(+1.29%)
Oct 22, 2021 11.30 11.65 11.30 11.65 2,005,295 +0.42(+3.74%)
Oct 21, 2021 11.32 11.32 11.11 11.23 1,793,375 -0.15(-1.32%)
Oct 20, 2021 10.75 11.39 10.73 11.38 1,748,016 +0.34(+3.08%)
Oct 19, 2021 10.77 11.28 10.73 11.04 2,923,914 +0.34(+3.18%)
Oct 18, 2021 11.05 11.28 10.64 10.70 1,904,908 -0.28(-2.55%)
Oct 15, 2021 10.98 11.20 10.75 10.98 1,724,639 +0.23(+2.14%)
Oct 14, 2021 10.42 10.82 10.33 10.75 2,342,348 +0.48(+4.67%)
Oct 13, 2021 10.15 10.38 10.08 10.27 1,153,318 +0.02(+0.20%)
Oct 12, 2021 10.42 10.50 10.17 10.25 1,132,751 -0.10(-0.97%)
Oct 08, 2021 10.35 10.35 10.35 0 +0.06(+0.58%)
Oct 07, 2021 10.00 10.37 9.940 10.29 1,760,248 +0.29(+2.90%)
Oct 06, 2021 9.970 10.19 9.830 10.00 1,555,278 -0.19(-1.86%)
Oct 05, 2021 10.45 10.46 10.12 10.19 1,930,756 -0.03(-0.29%)
Oct 04, 2021 10.08 10.40 10.02 10.22 2,586,351 +0.33(+3.34%)
Oct 01, 2021 9.940 10.00 9.690 9.890 1,420,878 +0.00(+0.00%)
Sep 30, 2021 9.690 10.08 9.600 9.890 2,010,224 +0.15(+1.54%)
Sep 29, 2021 9.740 9.850 9.540 9.740 1,465,806 +0.03(+0.31%)
Sep 28, 2021 9.760 9.900 9.450 9.710 2,910,156 +0.12(+1.25%)
Sep 27, 2021 9.300 9.810 9.220 9.590 3,007,359 +0.68(+7.63%)
Sep 24, 2021 8.640 9.090 8.510 8.910 2,358,491 +0.28(+3.24%)
Sep 23, 2021 8.450 8.780 8.400 8.630 2,802,796 +0.28(+3.35%)
Sep 22, 2021 8.250 8.520 8.220 8.350 1,511,840 +0.25(+3.09%)
Sep 21, 2021 8.280 8.280 8.020 8.100 1,730,233 +0.01(+0.12%)
Sep 20, 2021 8.240 8.240 7.990 8.090 1,321,223 -0.40(-4.71%)
Sep 17, 2021 8.670 8.700 8.350 8.490 2,916,007 -0.24(-2.75%)
Sep 16, 2021 8.820 8.830 8.660 8.730 1,390,564 -0.12(-1.36%)
Sep 15, 2021 8.740 8.930 8.710 8.850 2,298,437 +0.25(+2.91%)
Sep 14, 2021 8.800 8.860 8.560 8.600 1,386,732 -0.14(-1.60%)
Sep 13, 2021 8.400 8.800 8.400 8.740 3,061,992 +0.45(+5.43%)
Sep 10, 2021 8.300 8.470 8.230 8.290 1,647,429 +0.15(+1.84%)
Sep 09, 2021 8.190 8.320 8.090 8.140 920,444 -0.10(-1.21%)
Sep 08, 2021 8.440 8.580 8.180 8.240 1,036,068 -0.10(-1.20%)
Sep 07, 2021 8.330 8.530 8.260 8.340 834,368 -0.09(-1.07%)
Sep 03, 2021 8.430 8.430 8.430 0 +0.04(+0.48%)
Sep 02, 2021 7.990 8.400 7.990 8.390 1,593,060 +0.47(+5.93%)
Sep 01, 2021 8.000 8.050 7.890 7.920 895,584 -0.12(-1.49%)
Aug 31, 2021 8.020 8.130 7.930 8.040 587,746 -0.04(-0.50%)
Aug 30, 2021 8.210 8.210 8.000 8.080 503,991 +0.02(+0.25%)
Aug 27, 2021 8.020 8.250 8.020 8.060 1,072,054 +0.12(+1.51%)
Aug 26, 2021 7.880 8.070 7.770 7.940 744,977 -0.01(-0.13%)
Aug 25, 2021 7.830 7.990 7.720 7.950 1,302,477 +0.10(+1.27%)
Aug 24, 2021 7.740 7.900 7.620 7.850 1,392,242 +0.27(+3.56%)
Aug 23, 2021 7.500 7.610 7.360 7.580 1,089,697 +0.49(+6.91%)
Aug 20, 2021 6.980 7.170 6.980 7.090 596,366 +0.01(+0.14%)
Aug 19, 2021 6.980 7.130 6.850 7.080 1,487,733 -0.14(-1.94%)
Aug 18, 2021 7.220 7.390 7.140 7.220 1,118,883 +0.00(+0.00%)
Aug 17, 2021 7.310 7.440 7.190 7.220 642,109 -0.08(-1.10%)
Aug 16, 2021 7.370 7.380 7.250 7.300 888,915 -0.27(-3.57%)
Aug 13, 2021 7.730 7.780 7.540 7.570 593,237 -0.13(-1.69%)
Aug 12, 2021 7.700 7.850 7.670 7.700 851,847 -0.04(-0.52%)
Aug 11, 2021 7.640 7.770 7.550 7.740 917,081 +0.03(+0.39%)
Aug 10, 2021 7.460 7.750 7.460 7.710 1,035,896 +0.26(+3.49%)
Aug 09, 2021 7.380 7.480 7.290 7.450 1,301,683 -0.15(-1.97%)
Aug 06, 2021 7.670 7.710 7.470 7.600 1,301,894 +0.03(+0.40%)
Aug 05, 2021 7.600 7.750 7.490 7.570 1,667,322 +0.01(+0.13%)
Aug 04, 2021 7.890 7.900 7.510 7.560 2,147,334 -0.44(-5.50%)
Aug 03, 2021 7.760 8.160 7.690 8.000 1,861,368 +0.04(+0.50%)
Jul 30, 2021 7.960 7.960 7.960 0 +0.01(+0.13%)
Jul 29, 2021 8.190 8.190 7.780 7.950 2,503,604 -0.09(-1.12%)
Jul 28, 2021 8.080 8.180 7.890 8.040 1,454,286 -0.07(-0.86%)
Jul 27, 2021 8.270 8.300 7.870 8.110 2,262,532 -0.24(-2.87%)
Jul 26, 2021 8.500 8.550 8.210 8.350 1,991,175 -0.25(-2.91%)
Jul 23, 2021 8.350 8.650 8.080 8.600 3,999,720 +0.51(+6.30%)
Jul 22, 2021 8.070 8.200 7.910 8.090 1,960,871 +0.17(+2.15%)
Jul 21, 2021 7.770 8.050 7.760 7.920 2,595,204 +0.29(+3.80%)
Jul 20, 2021 7.600 7.780 7.420 7.630 1,869,031 +0.07(+0.93%)
Jul 19, 2021 7.270 7.560 7.200 7.560 3,082,888 -0.23(-2.95%)
Jul 16, 2021 8.140 8.290 7.770 7.790 1,497,769 -0.37(-4.53%)
Jul 15, 2021 8.490 8.550 8.110 8.160 1,758,999 -0.45(-5.23%)
Jul 14, 2021 8.900 9.080 8.500 8.610 1,303,278 -0.28(-3.15%)
Jul 13, 2021 8.720 9.000 8.590 8.890 1,546,746 +0.18(+2.07%)
Jul 12, 2021 8.580 8.790 8.460 8.710 1,285,007 +0.07(+0.81%)
Jul 09, 2021 8.690 8.880 8.520 8.640 1,501,790 +0.08(+0.93%)
Jul 08, 2021 8.270 8.590 8.060 8.560 3,072,162 +0.09(+1.06%)
Jul 07, 2021 8.840 8.900 8.330 8.470 2,135,549 -0.44(-4.94%)
Jul 06, 2021 9.300 9.300 8.750 8.910 1,676,758 -0.30(-3.26%)
Jul 05, 2021 9.000 9.220 8.840 9.210 841,913 +0.21(+2.33%)
Jul 02, 2021 9.120 9.130 8.830 9.000 1,400,192 +0.03(+0.33%)
Jun 30, 2021 8.970 8.970 8.970 0 +0.25(+2.87%)
Jun 29, 2021 8.750 8.900 8.630 8.720 1,489,916 +0.06(+0.69%)
Jun 28, 2021 9.180 9.180 8.650 8.660 1,890,844 -0.48(-5.25%)
Jun 25, 2021 9.200 9.290 9.030 9.140 1,740,300 -0.06(-0.65%)
Jun 24, 2021 9.180 9.290 9.080 9.200 1,650,057 +0.02(+0.22%)
Jun 23, 2021 9.410 9.560 9.140 9.180 2,544,697 -0.02(-0.22%)
Jun 22, 2021 9.360 9.380 9.140 9.200 1,032,630 -0.13(-1.39%)
Jun 21, 2021 8.730 9.600 8.730 9.330 4,186,912 +0.68(+7.86%)
Jun 18, 2021 8.440 8.940 8.400 8.650 2,620,087 +0.02(+0.23%)
Jun 17, 2021 9.040 9.040 8.470 8.630 2,394,239 -0.40(-4.43%)
Jun 16, 2021 9.160 9.310 9.020 9.030 2,430,997 -0.18(-1.95%)
Jun 15, 2021 8.850 9.270 8.760 9.210 2,611,193 +0.49(+5.62%)
Jun 14, 2021 8.920 9.040 8.710 8.720 1,866,071 -0.08(-0.91%)
Jun 11, 2021 8.740 8.840 8.610 8.800 1,583,928 +0.07(+0.80%)
Jun 10, 2021 8.770 8.790 8.470 8.730 2,574,933 +0.09(+1.04%)
Jun 09, 2021 8.590 8.660 8.370 8.640 2,286,331 +0.10(+1.17%)
Jun 08, 2021 8.650 8.750 8.520 8.540 2,081,987 -0.16(-1.84%)
Jun 07, 2021 8.880 8.970 8.590 8.700 2,266,750 -0.17(-1.92%)
Jun 04, 2021 8.820 8.950 8.720 8.870 1,856,937 +0.15(+1.72%)
Jun 03, 2021 8.750 8.900 8.620 8.720 1,820,124 -0.01(-0.11%)
Jun 02, 2021 8.690 8.900 8.600 8.730 3,198,471 +0.11(+1.28%)
Jun 01, 2021 8.720 8.930 8.400 8.620 3,086,284 +0.23(+2.74%)
May 31, 2021 8.150 8.430 8.110 8.390 1,255,115 +0.37(+4.61%)
May 28, 2021 7.800 8.170 7.800 8.020 2,403,346 +0.30(+3.89%)
May 27, 2021 7.650 7.830 7.620 7.720 1,861,681 +0.12(+1.58%)
May 26, 2021 7.360 7.650 7.350 7.600 1,319,983 +0.22(+2.98%)
May 25, 2021 7.540 7.550 7.270 7.380 1,611,372 -0.01(-0.14%)
May 21, 2021 7.390 7.390 7.390 0 -0.05(-0.67%)
May 20, 2021 7.540 7.570 7.380 7.440 1,647,062 -0.16(-2.11%)
May 19, 2021 7.460 7.630 7.380 7.600 1,921,454 -0.08(-1.04%)
May 18, 2021 7.660 7.770 7.530 7.680 2,121,368 +0.03(+0.39%)
May 17, 2021 7.240 7.710 7.230 7.650 5,341,859 +0.40(+5.52%)
May 14, 2021 6.910 7.330 6.840 7.250 3,839,117 +0.49(+7.25%)
May 13, 2021 7.020 7.150 6.570 6.760 3,344,473 -0.42(-5.85%)
May 12, 2021 7.160 7.340 7.060 7.180 2,892,846 +0.11(+1.56%)
May 11, 2021 6.840 7.090 6.620 7.070 3,405,528 +0.07(+1.00%)
May 10, 2021 7.250 7.340 6.960 7.000 2,252,610 -0.19(-2.64%)
May 07, 2021 7.100 7.310 7.020 7.190 1,314,089 -0.03(-0.42%)
May 06, 2021 7.320 7.320 7.010 7.220 1,893,445 -0.09(-1.23%)
May 05, 2021 7.280 7.500 7.190 7.310 2,656,910 +0.16(+2.24%)
May 04, 2021 7.380 7.380 6.920 7.150 3,559,155 -0.14(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.